S&P 500 Enhanced Value Invesco ETF (NY: SPVU )

44.11 USD -0.91 (-2.02%)
Streaming Delayed Price Updated: 3:08 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 42.63 42.63 41.78 41.78 33,772 -1.32(-3.05%)
Nov 29, 2021 43.54 43.54 42.96 43.10 8,026 -0.03(-0.06%)
Nov 26, 2021 43.14 43.30 42.77 43.12 7,141 -1.16(-2.61%)
Nov 24, 2021 44.28 44.40 44.23 44.28 14,449 -0.19(-0.42%)
Nov 23, 2021 44.06 44.47 44.06 44.47 8,536 +0.49(+1.11%)
Nov 22, 2021 43.49 44.21 43.49 43.98 12,404 +0.77(+1.77%)
Nov 19, 2021 43.57 43.57 43.17 43.21 64,057 -0.64(-1.45%)
Nov 18, 2021 43.98 43.92 43.85 43.85 7,096 -0.15(-0.35%)
Nov 17, 2021 44.24 44.24 43.99 44.00 2,799 -0.25(-0.57%)
Nov 16, 2021 44.40 44.51 44.24 44.26 11,895 -0.17(-0.39%)
Nov 15, 2021 44.41 44.62 44.41 44.43 3,273 +0.05(+0.12%)
Nov 12, 2021 44.39 44.39 44.30 44.38 3,905 +0.04(+0.10%)
Nov 11, 2021 44.04 44.37 44.02 44.34 6,252 +0.27(+0.62%)
Nov 10, 2021 44.08 44.06 12,571 -0.03(-0.06%)
Nov 09, 2021 44.18 44.18 43.85 44.09 9,238 -0.14(-0.31%)
Nov 08, 2021 44.35 44.49 44.16 44.22 9,338 +0.14(+0.32%)
Nov 05, 2021 44.21 44.41 44.05 44.08 4,236 +0.13(+0.29%)
Nov 04, 2021 44.41 44.41 43.71 43.95 10,435 -0.45(-1.01%)
Nov 03, 2021 43.73 44.46 43.73 44.40 49,900 +0.54(+1.24%)
Nov 02, 2021 44.03 44.03 43.83 43.86 6,608 -0.08(-0.19%)
Nov 01, 2021 43.87 44.03 43.83 43.94 11,280 +0.38(+0.87%)
Oct 29, 2021 43.81 43.83 43.54 43.56 3,744 -0.25(-0.58%)
Oct 28, 2021 43.56 43.81 43.56 43.81 6,157 +0.51(+1.18%)
Oct 27, 2021 43.79 43.94 43.30 43.30 3,840 -0.73(-1.66%)
Oct 26, 2021 44.20 44.03 9,484 -0.03(-0.06%)
Oct 25, 2021 44.10 44.11 43.99 44.06 6,610 +0.05(+0.11%)
Oct 22, 2021 44.09 44.09 43.75 44.01 25,086 +0.27(+0.61%)
Oct 21, 2021 43.75 43.89 43.53 43.74 6,683 +0.03(+0.08%)
Oct 20, 2021 43.18 43.77 43.17 43.71 47,720 +0.63(+1.46%)
Oct 19, 2021 43.04 43.08 42.96 43.08 4,406 +0.30(+0.70%)
Oct 18, 2021 42.82 42.99 42.68 42.78 53,035 -0.14(-0.33%)
Oct 15, 2021 42.82 43.09 42.82 42.92 29,777 +0.41(+0.96%)
Oct 14, 2021 42.30 42.55 42.28 42.51 9,714 +0.63(+1.51%)
Oct 13, 2021 42.08 42.08 41.40 41.88 81,022 -0.14(-0.34%)
Oct 12, 2021 42.09 42.31 42.01 42.02 45,125 -0.13(-0.31%)
Oct 11, 2021 42.50 42.78 42.14 42.15 25,641 -0.23(-0.55%)
Oct 08, 2021 42.28 42.52 42.28 42.38 2,818 +0.17(+0.41%)
Oct 07, 2021 42.19 42.59 42.19 42.21 9,065 +0.43(+1.02%)
Oct 06, 2021 41.66 41.80 41.20 41.78 20,589 -0.02(-0.05%)
Oct 05, 2021 41.90 42.00 41.80 41.80 22,351 +0.32(+0.77%)
Oct 04, 2021 42.04 42.04 41.37 41.48 4,714 -0.03(-0.07%)
Oct 01, 2021 41.36 41.72 40.91 41.51 7,474 +0.32(+0.78%)
Sep 30, 2021 42.01 42.01 41.26 41.19 8,886 -0.65(-1.55%)
Sep 29, 2021 41.67 42.05 41.65 41.84 10,238 +0.18(+0.43%)
Sep 28, 2021 42.22 42.43 41.66 41.66 39,161 -0.44(-1.05%)
Sep 27, 2021 41.83 42.31 41.81 42.10 12,953 +0.59(+1.42%)
Sep 24, 2021 41.63 41.70 41.57 41.51 4,878 +0.08(+0.19%)
Sep 23, 2021 41.13 41.79 41.13 41.43 10,304 +0.67(+1.64%)
Sep 22, 2021 40.75 41.10 40.75 40.76 10,693 +0.30(+0.74%)
Sep 21, 2021 40.70 40.74 40.34 40.46 21,796 -0.15(-0.37%)
Sep 20, 2021 40.68 40.75 40.10 40.61 44,374 -1.12(-2.68%)
Sep 17, 2021 41.90 41.90 41.68 41.73 65,493 -0.08(-0.19%)
Sep 16, 2021 41.97 42.00 41.65 41.81 27,265 -0.14(-0.33%)
Sep 15, 2021 41.41 42.01 41.41 41.95 18,161 +0.61(+1.48%)
Sep 14, 2021 42.14 42.14 41.26 41.34 37,198 -0.60(-1.43%)
Sep 13, 2021 41.71 42.07 41.70 41.94 67,599 +0.55(+1.33%)
Sep 10, 2021 41.88 41.88 41.39 41.39 163,253 -0.43(-1.03%)
Sep 09, 2021 41.85 42.14 41.82 41.82 42,207 -0.09(-0.21%)
Sep 08, 2021 42.02 42.11 41.91 41.91 12,595 -0.16(-0.38%)
Sep 07, 2021 42.38 42.39 42.07 42.07 6,171 -0.31(-0.73%)
Sep 03, 2021 42.47 42.48 42.30 42.38 22,854 -0.19(-0.45%)
Sep 02, 2021 42.28 42.68 42.25 42.57 5,369 +0.45(+1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.